VeriSign, Inc. VRSN
NASDAQ · United States · Technology Services
$282.01+2.17 (+0.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $282.01 | +0.78% | $279.76 | $286.82 | $279.76 | 759.40K |
| 2026-09-29 | $279.84 | -0.79% | $279.23 | $280.25 | $275.23 | 693.00K |
| 2026-09-28 | $282.07 | -1.80% | $284.02 | $285.07 | $280.17 | 470.70K |
| 2026-09-25 | $287.25 | -1.59% | $291.88 | $292.61 | $286.82 | 592.60K |
| 2026-09-24 | $291.88 | -0.48% | $294.26 | $298.13 | $291.53 | 614.10K |
| 2026-09-23 | $293.28 | -2.05% | $300.57 | $301.91 | $291.76 | 618.40K |
| 2026-09-22 | $299.42 | -2.84% | $308.88 | $310.00 | $298.23 | 777.00K |
| 2026-09-21 | $308.18 | +1.67% | $303.59 | $308.28 | $302.10 | 1.34M |
| 2026-09-18 | $303.12 | +0.35% | $302.05 | $307.20 | $300.39 | 1.44M |
| 2026-09-17 | $302.05 | +1.20% | $297.48 | $303.41 | $293.52 | 656.90K |
| 2026-09-16 | $298.46 | +0.40% | $295.89 | $301.83 | $294.68 | 638.60K |
| 2026-09-15 | $297.26 | -0.45% | $295.31 | $299.38 | $294.28 | 486.90K |
| 2026-09-14 | $298.60 | +2.01% | $299.37 | $302.98 | $296.26 | 682.00K |
| 2026-09-11 | $292.71 | +1.34% | $289.86 | $293.01 | $287.62 | 497.40K |
| 2026-09-10 | $288.85 | +0.67% | $287.14 | $290.72 | $286.01 | 579.40K |
| 2026-09-09 | $286.94 | +1.68% | $282.20 | $288.21 | $280.98 | 743.90K |
| 2026-09-08 | $282.20 | -3.38% | $289.16 | $289.49 | $279.04 | 1.17M |
| 2026-09-04 | $292.08 | -0.43% | $292.28 | $292.91 | $286.90 | 494.50K |
| 2026-09-03 | $293.35 | +1.17% | $290.56 | $295.39 | $289.16 | 560.40K |
| 2026-09-02 | $289.96 | +0.55% | $288.37 | $290.44 | $285.48 | 766.90K |
| 2026-09-01 | $288.37 | +0.03% | $290.78 | $297.73 | $288.00 | 736.60K |
| 2026-08-31 | $288.28 | -1.25% | $290.01 | $295.83 | $287.11 | 798.90K |
| 2026-08-28 | $291.93 | -0.95% | $298.53 | $300.36 | $290.95 | 698.80K |
| 2026-08-27 | $294.73 | +0.59% | $293.36 | $298.09 | $292.01 | 580.30K |
| 2026-08-26 | $292.99 | -0.26% | $292.72 | $296.07 | $292.42 | 558.30K |
| 2026-08-25 | $293.75 | +1.02% | $289.03 | $294.79 | $287.86 | 606.40K |
| 2026-08-24 | $290.79 | +3.19% | $281.99 | $292.47 | $281.81 | 640.20K |
| 2026-08-21 | $281.80 | +1.77% | $278.21 | $282.34 | $275.94 | 603.50K |
| 2026-08-20 | $276.90 | +1.42% | $272.13 | $278.79 | $271.10 | 548.20K |
| 2026-08-19 | $273.03 | -1.34% | $277.23 | $279.18 | $272.46 | 615.40K |
| 2026-08-18 | $276.74 | +1.46% | $276.42 | $280.42 | $274.58 | 627.00K |
| 2026-08-17 | $272.77 | -4.04% | $280.32 | $284.01 | $271.61 | 793.80K |
| 2026-08-14 | $284.24 | -1.01% | $289.09 | $290.00 | $282.62 | 466.70K |
| 2026-08-13 | $287.15 | +1.49% | $285.73 | $288.06 | $281.00 | 693.10K |
| 2026-08-12 | $282.94 | -1.63% | $283.80 | $288.92 | $281.88 | 879.60K |
| 2026-08-11 | $287.63 | -1.95% | $291.86 | $295.87 | $287.30 | 748.30K |
| 2026-08-10 | $293.34 | -0.41% | $292.35 | $296.95 | $292.12 | 1.28M |
| 2026-08-07 | $294.56 | +0.69% | $294.32 | $296.15 | $291.76 | 556.60K |
| 2026-08-06 | $292.53 | -0.30% | $293.82 | $297.97 | $289.57 | 615.70K |
| 2026-08-05 | $293.41 | -1.94% | $302.13 | $302.60 | $292.37 | 1.05M |
| 2026-08-04 | $299.20 | +0.10% | $294.65 | $300.62 | $293.29 | 821.30K |
| 2026-08-03 | $298.89 | +3.06% | $292.20 | $303.00 | $289.51 | 861.50K |
| 2026-07-31 | $290.02 | +1.20% | $283.66 | $294.12 | $280.35 | 1.11M |
| 2026-07-30 | $286.58 | -1.49% | $282.26 | $288.41 | $278.96 | 744.80K |
| 2026-07-29 | $290.92 | +3.48% | $282.98 | $295.36 | $282.98 | 862.80K |
| 2026-07-28 | $281.15 | +2.30% | $280.73 | $284.35 | $278.16 | 720.10K |
| 2026-07-27 | $274.82 | -1.85% | $284.79 | $284.80 | $272.92 | 821.90K |
| 2026-07-24 | $280.00 | +7.04% | $263.82 | $280.45 | $256.83 | 2.09M |
| 2026-07-23 | $261.58 | -0.38% | $263.23 | $266.00 | $255.21 | 1.11M |
| 2026-07-22 | $262.59 | -1.34% | $269.05 | $269.05 | $260.16 | 760.20K |
| 2026-07-21 | $266.15 | -4.13% | $274.21 | $276.94 | $265.06 | 1.10M |
| 2026-07-20 | $277.61 | -0.02% | $277.66 | $280.59 | $275.53 | 680.90K |
| 2026-07-17 | $277.66 | +0.89% | $273.60 | $278.90 | $273.19 | 648.10K |
| 2026-07-16 | $275.22 | +1.74% | $275.05 | $278.51 | $269.80 | 710.50K |
| 2026-07-15 | $270.52 | +0.62% | $268.61 | $271.77 | $266.93 | 831.20K |
| 2026-07-14 | $268.85 | -0.54% | $266.17 | $270.49 | $265.16 | 513.10K |
| 2026-07-13 | $270.31 | +0.07% | $272.00 | $273.44 | $269.27 | 457.70K |
| 2026-07-10 | $270.11 | +0.05% | $271.74 | $272.07 | $267.35 | 369.70K |
| 2026-07-09 | $269.98 | +0.90% | $264.55 | $270.06 | $262.20 | 801.40K |
| 2026-07-08 | $267.58 | +0.30% | $265.58 | $272.00 | $265.33 | 844.90K |
| 2026-07-07 | $266.78 | +2.95% | $264.68 | $269.34 | $262.12 | 733.20K |
| 2026-07-06 | $259.13 | +1.05% | $255.14 | $259.33 | $253.96 | 692.10K |
| 2026-07-02 | $256.43 | +0.21% | $254.71 | $259.66 | $254.31 | 631.00K |
| 2026-07-01 | $255.90 | +1.73% | $255.83 | $259.73 | $254.31 | 635.70K |
| 2026-06-30 | $251.56 | -0.37% | $250.29 | $253.45 | $247.26 | 731.60K |
| 2026-06-29 | $252.49 | -1.22% | $257.45 | $260.00 | $249.33 | 888.60K |
| 2026-06-26 | $255.62 | +1.90% | $253.96 | $256.21 | $252.62 | 1.05M |
| 2026-06-25 | $250.85 | -0.49% | $248.49 | $256.55 | $245.17 | 744.10K |
| 2026-06-24 | $252.08 | +1.97% | $246.74 | $254.30 | $245.79 | 1.13M |
| 2026-06-23 | $247.22 | -0.19% | $250.00 | $251.04 | $245.37 | 1.18M |
| 2026-06-22 | $247.69 | -6.40% | $261.06 | $264.39 | $244.74 | 1.69M |
| 2026-06-18 | $264.64 | -0.11% | $267.44 | $267.99 | $262.13 | 1.82M |
| 2026-06-17 | $264.92 | -3.27% | $270.45 | $271.19 | $263.80 | 612.70K |
| 2026-06-16 | $273.87 | +0.33% | $273.40 | $276.35 | $272.22 | 554.70K |
| 2026-06-15 | $272.96 | -2.48% | $279.21 | $280.49 | $269.42 | 778.10K |
| 2026-06-12 | $279.89 | +0.11% | $280.02 | $281.74 | $278.61 | 513.90K |
| 2026-06-11 | $279.57 | -2.96% | $287.65 | $287.65 | $278.81 | 700.50K |
| 2026-06-10 | $288.09 | +1.48% | $283.79 | $289.65 | $281.42 | 972.40K |
| 2026-06-09 | $283.89 | +0.17% | $283.54 | $287.67 | $280.38 | 739.90K |
| 2026-06-08 | $283.41 | -3.90% | $290.20 | $292.51 | $283.05 | 962.10K |
| 2026-06-05 | $294.92 | +0.38% | $292.97 | $295.83 | $291.06 | 516.70K |
| 2026-06-04 | $293.79 | -1.11% | $299.99 | $300.19 | $293.62 | 475.00K |
| 2026-06-03 | $297.08 | -0.11% | $296.94 | $299.08 | $292.67 | 492.40K |
| 2026-06-02 | $297.41 | +0.28% | $293.45 | $302.97 | $292.48 | 933.90K |
| 2026-06-01 | $296.59 | +3.93% | $286.11 | $299.49 | $285.42 | 888.60K |
| 2026-05-29 | $285.38 | -3.63% | $296.59 | $296.59 | $281.99 | 1.82M |
| 2026-05-28 | $296.14 | +0.17% | $296.24 | $298.57 | $294.90 | 547.00K |
| 2026-05-27 | $295.65 | -3.65% | $305.30 | $305.52 | $295.01 | 877.80K |
| 2026-05-26 | $306.86 | -1.01% | $310.12 | $311.41 | $305.95 | 773.10K |
| 2026-05-22 | $310.00 | +1.33% | $305.92 | $312.48 | $304.91 | 896.50K |